Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.500 | 7.890 | 6.750 | 6.940 | 14,906 | -0.15(-2.12%) |
Apr 28, 2005 | 8.120 | 8.120 | 6.770 | 7.090 | 85,102 | -0.67(-8.63%) |
Apr 27, 2005 | 7.530 | 8.220 | 7.370 | 7.760 | 21,238 | -0.02(-0.21%) |
Apr 26, 2005 | 7.730 | 8.070 | 7.250 | 7.776 | 85,396 | +0.43(+5.80%) |
Apr 25, 2005 | 6.960 | 7.850 | 6.960 | 7.350 | 75,907 | +0.55(+8.09%) |
Apr 22, 2005 | 6.800 | 7.660 | 6.250 | 6.800 | 131,308 | +0.18(+2.72%) |
Apr 21, 2005 | 6.260 | 6.700 | 6.260 | 6.620 | 19,242 | +0.36(+5.75%) |
Apr 20, 2005 | 6.700 | 6.800 | 6.250 | 6.260 | 38,946 | -0.19(-2.95%) |
Apr 19, 2005 | 6.700 | 6.700 | 6.140 | 6.450 | 31,986 | +0.06(+0.94%) |
Apr 18, 2005 | 6.650 | 6.790 | 6.260 | 6.390 | 48,109 | -0.33(-4.91%) |
Apr 15, 2005 | 6.450 | 7.460 | 6.450 | 6.720 | 66,133 | -0.69(-9.31%) |
Apr 14, 2005 | 7.350 | 7.970 | 7.200 | 7.410 | 42,219 | -0.14(-1.85%) |
Apr 13, 2005 | 8.290 | 8.290 | 7.350 | 7.550 | 84,635 | -0.77(-9.25%) |
Apr 12, 2005 | 8.450 | 8.500 | 8.150 | 8.320 | 20,614 | -0.19(-2.23%) |
Apr 11, 2005 | 8.520 | 8.590 | 8.470 | 8.510 | 4,765 | -0.08(-0.93%) |
Apr 08, 2005 | 8.680 | 8.690 | 8.540 | 8.590 | 11,859 | -0.11(-1.26%) |
Apr 07, 2005 | 8.540 | 8.850 | 8.500 | 8.700 | 21,639 | +0.09(+1.05%) |
Apr 06, 2005 | 8.900 | 8.900 | 8.530 | 8.610 | 44,290 | -0.23(-2.60%) |
Apr 05, 2005 | 8.650 | 8.920 | 8.630 | 8.840 | 21,415 | +0.18(+2.08%) |
Apr 04, 2005 | 8.740 | 8.840 | 8.610 | 8.660 | 19,084 | +0.01(+0.12%) |
Apr 01, 2005 | 8.860 | 9.800 | 8.600 | 8.650 | 55,858 | -0.46(-5.05%) |
Mar 31, 2005 | 8.850 | 10.21 | 8.520 | 9.110 | 171,653 | -0.14(-1.51%) |
Mar 30, 2005 | 8.940 | 9.580 | 8.940 | 9.250 | 48,163 | +0.46(+5.23%) |
Mar 29, 2005 | 9.000 | 9.000 | 8.750 | 8.790 | 14,347 | -0.05(-0.57%) |
Mar 28, 2005 | 8.820 | 9.054 | 8.810 | 8.840 | 21,026 | -0.08(-0.90%) |
Mar 24, 2005 | 8.850 | 9.090 | 8.850 | 8.920 | 17,579 | -0.04(-0.45%) |
Mar 23, 2005 | 8.910 | 9.130 | 8.910 | 8.960 | 23,515 | -0.11(-1.21%) |
Mar 22, 2005 | 9.360 | 9.360 | 9.049 | 9.070 | 25,266 | +0.08(+0.89%) |
Mar 21, 2005 | 9.200 | 9.390 | 8.890 | 8.990 | 78,338 | -0.21(-2.28%) |
Mar 18, 2005 | 9.600 | 9.850 | 9.100 | 9.200 | 96,665 | -0.40(-4.17%) |
Mar 17, 2005 | 9.320 | 9.810 | 9.320 | 9.600 | 16,187 | -0.05(-0.52%) |
Mar 16, 2005 | 9.750 | 9.750 | 9.500 | 9.650 | 17,685 | -0.07(-0.72%) |
Mar 15, 2005 | 9.810 | 10.47 | 9.500 | 9.720 | 30,516 | -0.22(-2.21%) |
Mar 14, 2005 | 9.950 | 9.990 | 9.750 | 9.940 | 21,573 | -0.01(-0.10%) |
Mar 11, 2005 | 10.75 | 10.75 | 9.770 | 9.950 | 33,810 | -0.30(-2.93%) |
Mar 10, 2005 | 10.31 | 10.55 | 10.21 | 10.25 | 10,299 | -0.09(-0.87%) |
Mar 09, 2005 | 10.30 | 10.69 | 10.30 | 10.34 | 38,493 | -0.11(-1.05%) |
Mar 08, 2005 | 11.50 | 11.50 | 10.37 | 10.45 | 49,366 | -0.75(-6.70%) |
Mar 07, 2005 | 11.46 | 11.46 | 10.20 | 11.20 | 113,652 | +0.96(+9.37%) |
Mar 04, 2005 | 9.810 | 10.71 | 9.810 | 10.24 | 64,691 | +0.26(+2.61%) |
Mar 03, 2005 | 10.16 | 10.74 | 9.573 | 9.980 | 91,593 | -0.45(-4.31%) |
Mar 02, 2005 | 9.170 | 10.90 | 9.170 | 10.43 | 325,291 | +0.99(+10.49%) |
Mar 01, 2005 | 9.300 | 9.480 | 9.300 | 9.440 | 19,275 | +0.15(+1.61%) |
Feb 28, 2005 | 9.210 | 9.450 | 9.210 | 9.290 | 5,935 | -0.14(-1.48%) |
Feb 25, 2005 | 9.210 | 9.450 | 9.210 | 9.430 | 14,400 | +0.18(+1.95%) |
Feb 24, 2005 | 9.240 | 9.370 | 9.200 | 9.250 | 16,599 | +0.02(+0.22%) |
Feb 23, 2005 | 9.270 | 9.290 | 9.200 | 9.230 | 11,419 | -0.04(-0.43%) |
Feb 22, 2005 | 9.230 | 9.400 | 9.190 | 9.270 | 25,048 | -0.11(-1.17%) |
Feb 18, 2005 | 9.310 | 9.680 | 9.310 | 9.380 | 10,056 | -0.23(-2.39%) |
Feb 17, 2005 | 9.200 | 9.950 | 9.200 | 9.610 | 12,510 | -0.19(-1.94%) |
Feb 16, 2005 | 9.780 | 10.19 | 9.500 | 9.800 | 36,949 | +0.23(+2.40%) |
Feb 15, 2005 | 9.170 | 10.19 | 9.150 | 9.570 | 47,970 | +0.32(+3.46%) |
Feb 14, 2005 | 9.450 | 9.450 | 9.130 | 9.250 | 28,069 | -0.16(-1.70%) |
Feb 11, 2005 | 9.250 | 9.550 | 9.070 | 9.410 | 51,174 | -0.17(-1.77%) |
Feb 10, 2005 | 9.840 | 9.872 | 9.580 | 9.580 | 41,453 | -0.25(-2.54%) |
Feb 09, 2005 | 9.820 | 10.35 | 9.730 | 9.830 | 25,995 | +0.01(+0.10%) |
Feb 08, 2005 | 10.01 | 10.44 | 9.810 | 9.820 | 80,073 | -0.36(-3.54%) |
Feb 07, 2005 | 10.50 | 10.59 | 10.12 | 10.18 | 30,829 | -0.31(-2.96%) |
Feb 04, 2005 | 9.860 | 11.02 | 9.850 | 10.49 | 55,520 | +0.51(+5.12%) |
Feb 03, 2005 | 10.13 | 10.24 | 9.850 | 9.979 | 38,420 | +0.09(+0.90%) |
Feb 02, 2005 | 10.01 | 10.60 | 9.720 | 9.890 | 104,161 | -0.14(-1.40%) |